iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
32.44
-0.02 (-0.07%)
At close: Dec 30, 2025, 4:00 PM EST
32.44
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST
INRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 32.58 | 32.58 | 32.44 | 32.44 | 32.44 | -0.07% | 1,131 |
| Dec 29, 2025 | 32.44 | 32.49 | 32.42 | 32.47 | 32.47 | -0.43% | 1,278 |
| Dec 26, 2025 | 32.57 | 32.66 | 32.57 | 32.61 | 32.61 | - | 978 |
| Dec 24, 2025 | 32.53 | 32.61 | 32.53 | 32.61 | 32.61 | 0.31% | 351 |
| Dec 23, 2025 | 32.37 | 32.51 | 32.35 | 32.51 | 32.51 | 0.48% | 2,960 |
| Dec 22, 2025 | 32.32 | 32.37 | 32.26 | 32.35 | 32.35 | 0.73% | 2,148 |
| Dec 19, 2025 | 32.11 | 32.16 | 32.06 | 32.12 | 32.12 | 0.88% | 1,746 |
| Dec 18, 2025 | 31.88 | 31.94 | 31.80 | 31.84 | 31.84 | 0.86% | 3,089 |
| Dec 17, 2025 | 31.88 | 31.88 | 31.57 | 31.57 | 31.57 | -1.28% | 561 |
| Dec 16, 2025 | 31.80 | 31.99 | 31.80 | 31.98 | 31.98 | -0.30% | 2,288 |
| Dec 15, 2025 | 32.04 | 32.10 | 32.04 | 32.07 | 32.01 | -0.16% | 5,756 |
| Dec 12, 2025 | 32.45 | 32.45 | 32.04 | 32.12 | 32.06 | -1.11% | 3,769 |
| Dec 11, 2025 | 32.17 | 32.50 | 32.17 | 32.49 | 32.42 | 0.10% | 1,343 |
| Dec 10, 2025 | 32.23 | 32.45 | 32.23 | 32.45 | 32.39 | 0.57% | 2,220 |
| Dec 9, 2025 | 32.36 | 32.36 | 32.27 | 32.27 | 32.21 | 0.03% | 1,262 |
| Dec 8, 2025 | 32.33 | 32.33 | 32.25 | 32.26 | 32.19 | -0.33% | 1,311 |
| Dec 5, 2025 | 32.38 | 32.48 | 32.33 | 32.37 | 32.30 | 0.26% | 3,471 |
| Dec 4, 2025 | 32.28 | 32.31 | 32.14 | 32.28 | 32.22 | 0.07% | 72,641 |
| Dec 3, 2025 | 32.21 | 32.30 | 32.21 | 32.26 | 32.19 | 0.30% | 11,068 |
| Dec 2, 2025 | 32.07 | 32.24 | 32.07 | 32.16 | 32.10 | 0.34% | 1,171 |
| Dec 1, 2025 | 32.07 | 32.17 | 32.05 | 32.05 | 31.99 | -0.49% | 986 |
| Nov 28, 2025 | 32.16 | 32.21 | 32.16 | 32.21 | 32.15 | 0.52% | 1,572 |
| Nov 26, 2025 | 32.09 | 32.09 | 32.04 | 32.04 | 31.98 | 0.76% | 3,078 |
| Nov 25, 2025 | 31.46 | 31.80 | 31.45 | 31.80 | 31.74 | 0.82% | 11,278 |
| Nov 24, 2025 | 31.21 | 31.55 | 31.21 | 31.54 | 31.48 | 1.76% | 8,271 |
| Nov 21, 2025 | 30.81 | 31.14 | 30.64 | 31.00 | 30.93 | 0.82% | 8,774 |
| Nov 20, 2025 | 31.04 | 31.13 | 30.75 | 30.75 | 30.68 | -1.73% | 12,954 |
| Nov 19, 2025 | 31.24 | 31.37 | 31.24 | 31.29 | 31.23 | 0.28% | 2,520 |
| Nov 18, 2025 | 31.08 | 31.39 | 31.08 | 31.20 | 31.14 | -0.73% | 1,908 |
| Nov 17, 2025 | 31.56 | 31.83 | 31.30 | 31.43 | 31.37 | -0.93% | 1,537 |
| Nov 14, 2025 | 31.80 | 31.80 | 31.73 | 31.73 | 31.66 | -0.01% | 469 |
| Nov 13, 2025 | 31.77 | 31.77 | 31.73 | 31.73 | 31.66 | -1.80% | 791 |
| Nov 12, 2025 | 32.29 | 32.37 | 32.29 | 32.31 | 32.25 | 0.08% | 7,858 |
| Nov 11, 2025 | 32.06 | 32.28 | 32.06 | 32.28 | 32.22 | 0.11% | 1,923 |
| Nov 10, 2025 | 32.04 | 32.29 | 32.04 | 32.25 | 32.19 | 1.67% | 736 |
| Nov 7, 2025 | 31.42 | 31.72 | 31.37 | 31.72 | 31.65 | 0.15% | 4,980 |
| Nov 6, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.61 | -1.23% | 128 |
| Nov 5, 2025 | 32.07 | 32.19 | 32.07 | 32.07 | 32.00 | 0.44% | 2,300 |
| Nov 4, 2025 | 31.94 | 32.16 | 31.92 | 31.92 | 31.86 | -1.24% | 1,671 |
| Nov 3, 2025 | 32.35 | 32.35 | 32.33 | 32.33 | 32.26 | 0.08% | 662 |
| Oct 31, 2025 | 32.39 | 32.39 | 32.22 | 32.30 | 32.23 | 0.43% | 1,356 |
| Oct 30, 2025 | 32.39 | 32.39 | 32.16 | 32.16 | 32.09 | -0.99% | 836 |
| Oct 29, 2025 | 32.60 | 32.60 | 32.48 | 32.48 | 32.42 | -0.02% | 518 |
| Oct 28, 2025 | 32.45 | 32.52 | 32.38 | 32.49 | 32.42 | 0.23% | 1,188 |
| Oct 27, 2025 | 32.29 | 32.41 | 32.29 | 32.41 | 32.35 | 1.28% | 2,838 |
| Oct 24, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.94 | 0.84% | 589 |
| Oct 23, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.67 | 0.63% | 349 |
| Oct 22, 2025 | 31.75 | 31.76 | 31.38 | 31.54 | 31.47 | -0.73% | 2,068 |
| Oct 21, 2025 | 31.71 | 31.79 | 31.71 | 31.77 | 31.71 | -0.06% | 2,370 |
| Oct 20, 2025 | 31.72 | 31.84 | 31.72 | 31.79 | 31.72 | 1.15% | 716 |